Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:409.78
CallsforJuly 1, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240920C00409780 | 2024-06-27 9:49AM EDT | 2024-09-20 | 79.10 | 76.48 | 76.99 | 0.00 | - | 15 | 896 | 36.10% |
| QQQ240930C00409780 | 2024-06-28 11:26AM EDT | 2024-09-30 | 80.20 | 76.70 | 77.29 | -2.65 | -3.20% | 3 | 170 | 34.63% |
| QQQ241220C00409780 | 2024-06-25 10:12AM EDT | 2024-12-20 | 83.69 | 84.68 | 85.20 | 0.00 | - | 1 | 7,861 | 34.08% |
| QQQ250117C00409780 | 2024-06-28 10:03AM EDT | 2025-01-17 | 92.20 | 86.54 | 87.12 | +5.14 | +5.90% | 1 | 2,672 | 33.45% |
| QQQ250620C00409780 | 2024-06-28 1:07PM EDT | 2025-06-20 | 101.04 | 97.69 | 100.63 | +2.50 | +2.54% | 11 | 1,458 | 34.24% |
| QQQ251219C00409780 | 2024-06-27 11:06AM EDT | 2025-12-19 | 112.50 | 108.93 | 113.50 | 0.00 | - | 10 | 304 | 34.51% |
| QQQ260116C00409780 | 2024-06-24 1:14PM EDT | 2026-01-16 | 110.77 | 110.27 | 115.00 | 0.00 | - | 1 | 144 | 34.39% |
| QQQ260618C00409780 | 2024-05-31 9:48AM EDT | 2026-06-18 | 99.08 | 119.42 | 124.00 | 0.00 | - | 1 | 14 | 34.46% |
| QQQ261218C00409780 | 2024-06-25 11:16AM EDT | 2026-12-18 | 130.91 | 129.17 | 133.50 | 0.00 | - | 3 | 113 | 34.47% |
PutsforJuly 1, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240920P00409780 | 2024-06-27 3:55PM EDT | 2024-09-20 | 1.39 | 1.39 | 1.43 | 0.00 | - | 288 | 4,519 | 22.00% |
| QQQ240930P00409780 | 2024-06-28 2:58PM EDT | 2024-09-30 | 1.66 | 1.68 | 1.75 | -0.01 | -0.60% | 6 | 302 | 21.81% |
| QQQ241220P00409780 | 2024-06-28 10:15AM EDT | 2024-12-20 | 4.25 | 4.78 | 4.93 | -0.62 | -12.73% | 16 | 8,589 | 21.43% |
| QQQ250117P00409780 | 2024-06-27 1:38PM EDT | 2025-01-17 | 5.63 | 5.68 | 5.95 | -0.03 | -0.53% | 1,998 | 6,007 | 21.20% |
| QQQ250620P00409780 | 2024-06-28 11:03AM EDT | 2025-06-20 | 10.30 | 10.17 | 11.18 | -0.60 | -5.50% | 2 | 2,161 | 20.39% |
| QQQ251219P00409780 | 2024-06-28 2:31PM EDT | 2025-12-19 | 15.30 | 15.05 | 16.26 | -0.32 | -2.05% | 1,480 | 5,315 | 19.67% |
| QQQ260116P00409780 | 2024-06-24 3:51PM EDT | 2026-01-16 | 17.17 | 14.04 | 18.34 | 0.00 | - | 40 | 152 | 20.34% |
| QQQ260618P00409780 | 2024-06-20 1:42PM EDT | 2026-06-18 | 19.95 | 17.50 | 22.00 | 0.00 | - | 1 | 20 | 19.82% |
| QQQ261218P00409780 | 2024-06-20 3:22PM EDT | 2026-12-18 | 23.50 | 22.20 | 25.50 | 0.00 | - | 198 | 174 | 19.17% |
© 2024 Yahoo. All rights reserved.